Himatsingka Seide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	65.90	66.05	64.51	64.99	-	-1.72%	312,764
Sep 28, 2026	69.25	69.25	65.80	66.13	66.13	-3.87%	642,102
Sep 25, 2026	69.47	71.40	67.95	68.79	68.79	-0.98%	1,332,162
Sep 24, 2026	68.28	70.50	67.36	69.47	69.47	2.36%	1,816,349
Sep 23, 2026	63.60	68.38	63.41	67.87	67.87	7.37%	1,480,818
Sep 22, 2026	63.25	64.00	61.09	63.21	63.21	0.72%	1,370,385
Sep 21, 2026	64.99	65.17	62.10	62.76	62.76	-2.94%	754,907
Sep 18, 2026	63.70	65.44	62.94	64.66	64.66	1.59%	578,349
Sep 17, 2026	64.61	65.88	63.20	63.65	63.65	-1.33%	524,957
Sep 16, 2026	65.05	65.35	63.25	64.76	64.51	-0.55%	353,499
Sep 15, 2026	67.99	68.21	64.81	65.12	64.87	-4.00%	571,755
Sep 11, 2026	68.70	68.70	66.63	67.83	67.57	-1.48%	420,697
Sep 10, 2026	69.49	69.98	68.52	68.85	68.58	-0.85%	246,426
Sep 9, 2026	69.89	70.30	69.24	69.44	69.17	-0.03%	175,080
Sep 8, 2026	70.15	70.24	68.80	69.46	69.19	-0.98%	362,515
Sep 7, 2026	71.30	71.69	69.82	70.15	69.88	-1.90%	549,464
Sep 4, 2026	70.42	71.89	70.25	71.51	71.23	1.69%	358,084
Sep 3, 2026	69.43	70.69	69.43	70.32	70.05	0.95%	255,420
Sep 2, 2026	69.27	69.88	68.00	69.66	69.39	0.56%	266,034
Sep 1, 2026	69.53	70.50	68.69	69.27	69.00	-0.33%	304,253
Aug 31, 2026	71.01	71.20	68.90	69.50	69.23	-2.54%	692,262
Aug 28, 2026	72.25	72.25	70.66	71.31	71.03	-0.72%	284,820
Aug 27, 2026	72.98	73.06	71.52	71.83	71.55	-1.16%	201,561
Aug 26, 2026	72.41	73.49	72.06	72.67	72.39	0.36%	192,382
Aug 25, 2026	73.25	73.90	71.50	72.41	72.13	-1.15%	302,957
Aug 24, 2026	72.12	74.99	72.01	73.25	72.97	1.57%	687,973
Aug 21, 2026	71.48	73.19	71.06	72.12	71.84	0.90%	483,068
Aug 20, 2026	70.10	72.90	69.06	71.48	71.20	2.48%	709,984
Aug 19, 2026	71.50	71.63	69.60	69.75	69.48	-2.00%	304,499
Aug 18, 2026	70.64	72.61	70.64	71.17	70.90	0.95%	689,377
Aug 17, 2026	72.93	73.25	70.18	70.50	70.23	-3.36%	1,114,019
Aug 14, 2026	74.25	75.30	72.51	72.95	72.67	-1.53%	578,666
Aug 13, 2026	75.00	75.00	72.81	74.08	73.79	-2.73%	1,140,635
Aug 12, 2026	76.32	77.75	76.00	76.16	75.87	-0.20%	417,971
Aug 11, 2026	79.14	79.54	76.00	76.31	76.02	-3.58%	661,990
Aug 10, 2026	80.72	80.81	79.00	79.14	78.83	-1.92%	391,874
Aug 7, 2026	79.42	81.60	79.24	80.69	80.38	1.46%	578,999
Aug 6, 2026	79.89	80.09	79.20	79.53	79.22	-0.45%	346,574
Aug 5, 2026	81.48	81.95	79.62	79.89	79.58	-1.43%	517,951
Aug 4, 2026	80.76	81.64	79.87	81.05	80.74	0.07%	374,899
Aug 3, 2026	79.99	81.82	79.99	80.99	80.68	2.22%	325,428
Jul 31, 2026	79.60	80.27	79.01	79.23	78.92	-	282,891
Jul 30, 2026	80.62	80.62	79.01	79.23	78.92	-1.72%	297,494
Jul 29, 2026	80.72	81.09	79.92	80.62	80.31	1.36%	303,059
Jul 28, 2026	80.81	81.15	79.23	79.54	79.23	-1.83%	347,632
Jul 27, 2026	81.20	81.98	80.53	81.02	80.71	0.62%	402,565
Jul 24, 2026	80.21	81.04	79.26	80.52	80.21	-1.09%	615,496
Jul 23, 2026	82.10	83.44	81.00	81.41	81.10	-1.46%	354,862
Jul 22, 2026	84.13	84.51	82.00	82.62	82.30	-2.25%	593,201
Jul 21, 2026	85.60	85.83	83.52	84.52	84.19	-0.98%	272,716